Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
10.80 | 32.68% | 8,514,000 | 263,300 | 9.6 |
33.05
49.25
43.85
|
2 tháng
(2024-07-22) |
14.90 | 51.47% | 11,683,300 | 293,200 | 10.4 |
25.50
49.25
43.85
|
3 tháng
(2024-06-24) |
12.90 | 41.68% | 15,554,400 | 315,300 | 11.1 |
25.50
49.25
43.85
|
6 tháng
(2024-03-25) |
23.15 | 111.84% | 23,224,600 | 322,100 | 11.3 |
19.70
49.25
43.85
|
12 tháng
(2023-09-26) |
25.58 | 139.95% | 28,032,600 | 322,700 | 11.3 |
16.80
49.25
43.85
|
24 tháng
(2022-10-03) |
26.19 | 148.36% | 40,606,700 | 327,495 | 10.9 |
10.23
49.25
43.85
|
36 tháng
(2021-10-06) |
23.03 | 110.62% | 70,375,000 | 329,295 | 11.6 |
10.23
49.25
43.85
|
60 tháng
(2019-10-17) |
32.78 | 296.21% | 85,252,660 | 325,005 | 11.6 |
8.66
49.25
43.85
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
20/09/2022 |
18.75
|
3,900 | 18.56 | 19.04 | 17.51 | 0 | 1,000 | -0.0 | |
19/09/2022 |
18.56
|
12,800 | 19.23 | 19.23 | 18.37 | 0 | 0 | 0.0 | |
16/09/2022 |
19.23
|
5,500 | 19.32 | 19.32 | 18.42 | 0 | 0 | 0.0 | |
15/09/2022 |
19.32
|
1,900 | 19.42 | 19.42 | 19.32 | 0 | 0 | 0.0 | |
14/09/2022 |
19.42
|
10,900 | 19.46 | 19.46 | 18.61 | 0 | 0 | 0.0 | |
13/09/2022 |
19.46
|
8,100 | 19.13 | 19.51 | 19.13 | 0 | 0 | 0.0 | |
12/09/2022 |
19.13
|
17,500 | 19.04 | 19.61 | 19.13 | 0 | 0 | 0.0 | |
09/09/2022: Cổ tức tiền mặt tỉ lệ: 5% | |||||||||
09/09/2022 |
19.04
|
15,800 | 18.70 | 19.42 | 18.94 | 0 | 0 | 0.0 | |
08/09/2022 |
18.70
|
49,600 | 19.40 | 19.49 | 18.70 | 0 | 0 | 0.0 | |
07/09/2022 |
19.40
|
41,200 | 19.49 | 19.72 | 19.21 | 0 | 0 | 0.0 | |
06/09/2022 |
19.49
|
15,000 | 19.58 | 19.58 | 18.70 | 0 | 0 | 0.0 | |
05/09/2022 |
19.58
|
15,100 | 19.40 | 19.72 | 19.40 | 0 | 0 | 0.0 | |
31/08/2022 |
19.40
|
37,400 | 19.31 | 19.49 | 19.12 | 400 | 0 | 0.0 | |
30/08/2022 |
19.31
|
12,300 | 19.31 | 19.40 | 19.03 | 300 | 0 | 0.0 | |
29/08/2022 |
19.31
|
31,700 | 19.77 | 19.77 | 18.56 | 500 | 0 | 0.0 | |
26/08/2022 |
19.77
|
49,900 | 19.31 | 19.91 | 19.31 | 500 | 0 | 0.0 | |
25/08/2022 |
19.31
|
58,300 | 18.66 | 19.31 | 18.70 | 0 | 0 | 0.0 | |
24/08/2022 |
18.66
|
31,400 | 18.52 | 18.66 | 18.10 | 0 | 0 | 0.0 | |
23/08/2022 |
18.52
|
16,100 | 18.29 | 18.52 | 17.87 | 0 | 0 | 0.0 | |
22/08/2022 |
18.29
|
20,600 | 18.47 | 18.47 | 17.64 | 0 | 0 | 0.0 | |
19/08/2022 |
18.47
|
20,000 | 18.52 | 18.89 | 18.24 | 0 | 0 | 0.0 | |
18/08/2022 |
18.52
|
25,100 | 18.56 | 18.56 | 18.29 | 0 | 0 | 0.0 | |
17/08/2022 |
18.56
|
41,000 | 18.47 | 19.03 | 18.33 | 0 | 0 | 0.0 | |
16/08/2022 |
18.47
|
7,200 | 18.42 | 18.75 | 18.47 | 0 | 0 | 0.0 | |
15/08/2022 |
18.42
|
31,500 | 18.61 | 18.75 | 18.38 | 0 | 0 | 0.0 | |
12/08/2022 |
18.61
|
2,700 | 18.52 | 18.75 | 18.15 | 0 | 0 | 0.0 | |
11/08/2022 |
18.52
|
19,600 | 18.98 | 18.98 | 18.29 | 0 | 0 | 0.0 | |
10/08/2022 |
18.98
|
76,900 | 18.10 | 18.98 | 17.82 | 0 | 0 | 0.0 | |
09/08/2022 |
18.10
|
35,400 | 18.56 | 18.56 | 18.01 | 0 | 0 | 0.0 | |
08/08/2022 |
18.56
|
16,700 | 18.38 | 18.56 | 17.87 | 0 | 0 | 0.0 | |
05/08/2022 |
18.38
|
13,000 | 18.38 | 18.56 | 18.01 | 0 | 0 | 0.0 | |
04/08/2022 |
18.38
|
36,400 | 18.15 | 18.38 | 17.73 | 0 | 0 | 0.0 | |
03/08/2022 |
18.15
|
33,200 | 18.38 | 18.38 | 17.31 | 0 | 0 | 0.0 | |
02/08/2022 |
18.38
|
15,400 | 18.29 | 18.93 | 17.26 | 1,700 | 0 | 0.0 | |
01/08/2022 |
18.29
|
29,300 | 17.31 | 18.42 | 17.64 | 0 | 0 | -0.0 | |
29/07/2022 |
17.31
|
128,100 | 16.20 | 17.31 | 16.20 | 0 | 0 | -0.0 | |
28/07/2022 |
16.20
|
58,800 | 16.01 | 16.24 | 15.78 | 0 | 0 | -0.0 | |
27/07/2022 |
16.01
|
7,000 | 16.01 | 16.20 | 15.78 | 0 | 0 | -0.0 | |
26/07/2022 |
16.01
|
15,800 | 15.78 | 16.24 | 15.87 | 0 | 0 | -0.0 | |
25/07/2022 |
15.78
|
10,000 | 15.78 | 15.78 | 15.59 | 0 | 0 | -0.0 | |
22/07/2022 |
15.78
|
44,700 | 16.38 | 16.52 | 15.78 | 0 | 0 | -0.0 | |
21/07/2022 |
16.38
|
12,500 | 16.52 | 16.66 | 16.15 | 0 | 0 | -0.0 | |
20/07/2022 |
16.52
|
52,100 | 16.24 | 16.66 | 15.96 | 0 | 0 | -0.0 | |
19/07/2022 |
16.24
|
8,700 | 16.06 | 16.38 | 15.64 | 0 | 0 | -0.0 | |
18/07/2022 |
16.06
|
44,400 | 16.15 | 16.24 | 15.87 | 0 | 0 | -0.0 | |
15/07/2022 |
16.15
|
14,700 | 16.24 | 16.66 | 15.92 | 0 | 0 | -0.0 | |
14/07/2022 |
16.24
|
13,900 | 16.24 | 16.99 | 16.20 | 0 | 0 | -0.0 | |
13/07/2022 |
16.24
|
259,600 | 16.15 | 16.61 | 16.15 | 0 | 0 | -0.0 | |
12/07/2022 |
16.15
|
25,500 | 15.87 | 16.20 | 15.59 | 0 | 0 | -0.0 | |
11/07/2022 |
15.87
|
18,700 | 15.96 | 16.01 | 15.55 | 0 | 0 | -0.0 | |
08/07/2022 |
15.96
|
10,800 | 15.73 | 16.48 | 15.22 | 700 | 100 | -0.0 | |
07/07/2022 |
15.73
|
16,900 | 15.50 | 15.96 | 14.85 | 0 | 0 | -0.0 | |
06/07/2022 |
15.50
|
4,200 | 15.87 | 16.15 | 15.36 | 0 | 0 | -0.0 | |
05/07/2022 |
15.87
|
12,600 | 16.06 | 16.34 | 15.87 | 0 | 0 | -0.0 | |
04/07/2022 |
16.06
|
9,200 | 16.06 | 16.57 | 15.50 | 0 | 0 | -0.0 | |
01/07/2022 |
16.06
|
50,600 | 16.24 | 16.24 | 15.36 | 0 | 0 | -0.0 | |
30/06/2022 |
16.24
|
24,300 | 16.43 | 17.03 | 16.24 | 0 | 0 | -0.0 | |
29/06/2022 |
16.43
|
31,800 | 16.38 | 16.61 | 16.38 | 0 | 0 | 0 | |
28/06/2022 |
16.38
|
34,800 | 15.69 | 16.43 | 15.83 | 0 | 0 | -0.0 | |
27/06/2022 |
15.69
|
39,100 | 14.94 | 15.69 | 15.13 | 0 | 0 | 0 | |
24/06/2022 |
14.94
|
68,600 | 14.71 | 15.73 | 13.92 | 0 | 0 | -0.0 | |
23/06/2022 |
14.71
|
48,500 | 14.39 | 14.80 | 14.39 | 0 | 0 | -0.0 | |
22/06/2022 |
14.39
|
49,600 | 13.64 | 14.57 | 13.51 | 0 | 0 | -0.0 | |
21/06/2022 |
13.64
|
31,700 | 13.60 | 13.74 | 12.72 | 0 | 0 | -0.0 | |
20/06/2022 |
13.60
|
47,600 | 14.53 | 14.53 | 13.60 | 0 | 0 | 0 | |
17/06/2022 |
14.53
|
57,900 | 15.55 | 15.55 | 14.48 | 0 | 0 | -0.0 | |
16/06/2022 |
15.55
|
16,800 | 15.59 | 16.48 | 15.55 | 0 | 0 | -0.0 | |
15/06/2022 |
15.59
|
42,200 | 16.52 | 16.52 | 15.45 | 0 | 100 | -0.0 | |
14/06/2022 |
16.52
|
33,600 | 16.29 | 16.57 | 15.96 | 0 | 1,300 | -0.0 | |
13/06/2022 |
16.29
|
88,900 | 17.45 | 17.45 | 16.24 | 0 | 1,300 | -0.0 | |
10/06/2022 |
17.45
|
41,200 | 17.45 | 17.59 | 17.17 | 0 | 1,200 | -0.0 | |
09/06/2022 |
17.45
|
68,600 | 18.01 | 18.47 | 17.40 | 0 | 1,400 | -0.0 | |
08/06/2022 |
18.01
|
145,300 | 17.40 | 18.38 | 17.17 | 0 | 800 | -0.0 | |
07/06/2022 |
17.40
|
198,100 | 18.70 | 18.70 | 17.40 | 0 | 0 | 0 | |
06/06/2022 |
18.70
|
56,000 | 18.70 | 18.84 | 18.10 | 0 | 700 | -0.0 | |
03/06/2022 |
18.70
|
27,900 | 19.03 | 19.03 | 18.56 | 0 | 600 | -0.0 | |
02/06/2022 |
19.03
|
77,600 | 19.63 | 19.63 | 18.93 | 0 | 200 | -0.0 | |
01/06/2022 |
19.63
|
29,500 | 19.35 | 19.63 | 18.98 | 0 | 400 | -0.0 | |
31/05/2022 |
19.35
|
52,700 | 19.77 | 19.91 | 19.35 | 0 | 400 | -0.0 | |
30/05/2022 |
19.77
|
44,200 | 19.58 | 20.14 | 19.58 | 0 | 100 | -0.0 | |
27/05/2022 |
19.58
|
20,800 | 19.68 | 19.86 | 19.49 | 400 | 0 | 0.0 | |
26/05/2022 |
19.68
|
49,100 | 19.96 | 19.96 | 18.61 | 800 | 0 | 0.0 | |
25/05/2022 |
19.96
|
31,300 | 19.31 | 19.96 | 19.21 | 700 | 0 | 0.0 | |
24/05/2022 |
19.31
|
12,300 | 19.72 | 20.14 | 18.66 | 0 | 800 | -0.0 | |
23/05/2022 |
19.72
|
11,200 | 19.91 | 20.84 | 19.40 | 0 | 300 | -0.0 | |
20/05/2022 |
19.91
|
9,400 | 19.96 | 20.88 | 19.82 | 100 | 600 | -0.0 | |
19/05/2022 |
19.96
|
8,600 | 19.49 | 20.37 | 19.03 | 0 | 200 | -0.0 | |
18/05/2022 |
19.49
|
10,600 | 20.23 | 20.79 | 19.49 | 600 | 100 | 0.0 | |
17/05/2022 |
20.23
|
7,600 | 18.93 | 20.23 | 17.91 | 300 | 200 | 0.0 | |
16/05/2022 |
18.93
|
18,000 | 18.66 | 19.40 | 18.80 | 100 | 800 | -0.0 | |
13/05/2022 |
18.66
|
47,700 | 19.68 | 19.68 | 18.66 | 200 | 1,800 | -0.0 | |
12/05/2022 |
19.68
|
22,800 | 20.51 | 20.84 | 19.17 | 200 | 2,000 | -0.0 | |
11/05/2022 |
20.51
|
43,100 | 19.49 | 20.84 | 19.96 | 700 | 100 | 0.0 | |
10/05/2022 |
19.49
|
42,200 | 19.58 | 19.91 | 19.03 | 1,300 | 0 | 0.0 | |
09/05/2022 |
19.58
|
125,600 | 20.42 | 20.42 | 19.17 | 700 | 200 | 0.0 | |
06/05/2022 |
20.42
|
33,400 | 21.35 | 21.35 | 20.05 | 800 | 100 | 0.0 | |
05/05/2022 |
21.35
|
35,300 | 21.81 | 22.65 | 20.70 | 200 | 1,400 | -0.0 | |
04/05/2022 |
21.81
|
22,100 | 22.88 | 22.88 | 21.81 | 0 | 1,400 | -0.0 | |
29/04/2022 |
22.88
|
50,900 | 21.72 | 22.88 | 21.35 | 2,300 | 500 | 0.0 | |
28/04/2022 |
21.72
|
26,000 | 21.81 | 22.55 | 20.65 | 200 | 1,400 | -0.0 |